Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
6.05
|
100 | 5.95 | 6.05 | 6.05 | 100 | 0 | 0.0 | |
04/07/2013 |
5.95
|
8,500 | 6.24 | 6.24 | 5.92 | 4,500 | 0 | 0.1 | |
03/07/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/07/2013 |
6.24
|
2,600 | 5.92 | 6.24 | 6.08 | 100 | 0 | 0.0 | |
01/07/2013 |
5.92
|
200 | 6.40 | 6.40 | 5.92 | 200 | 0 | 0.0 | |
28/06/2013 |
6.40
|
300 | 6.01 | 6.40 | 6.24 | 300 | 0 | 0.0 | |
27/06/2013 |
6.01
|
200 | 5.60 | 6.01 | 5.92 | 200 | 0 | 0.0 | |
26/06/2013 |
5.60
|
21,700 | 6.14 | 6.14 | 5.60 | 21,600 | 0 | 0.4 | |
25/06/2013 |
6.14
|
1,900 | 5.82 | 6.14 | 5.76 | 1,000 | 0 | 0.0 | |
24/06/2013 |
5.82
|
8,500 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
21/06/2013 |
5.92
|
14,100 | 5.92 | 5.92 | 5.85 | 1,600 | 10,400 | -0.2 | |
20/06/2013 |
5.92
|
3,800 | 5.92 | 5.92 | 5.76 | 3,300 | 0 | 0.1 | |
19/06/2013 |
5.92
|
4,700 | 5.82 | 5.92 | 5.76 | 2,100 | 0 | 0.0 | |
18/06/2013 |
5.82
|
7,300 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 | |
17/06/2013 |
5.92
|
3,100 | 6.01 | 6.01 | 5.76 | 3,100 | 0 | 0.1 | |
14/06/2013 |
6.01
|
200 | 6.24 | 6.24 | 6.01 | 0 | 100 | -0.0 | |
13/06/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/06/2013 |
6.24
|
700 | 5.95 | 6.24 | 5.76 | 200 | 0 | 0.0 | |
11/06/2013 |
5.95
|
7,200 | 6.17 | 6.17 | 5.82 | 1,000 | 0 | 0.0 | |
10/06/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/06/2013 |
6.17
|
100 | 6.08 | 6.17 | 6.17 | 100 | 0 | 0.0 | |
06/06/2013 |
6.08
|
0 | 6.11 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/06/2013 |
6.11
|
3,700 | 5.76 | 6.11 | 5.79 | 2,400 | 0 | 0.0 | |
04/06/2013 |
5.76
|
6,900 | 6.14 | 6.14 | 5.76 | 4,400 | 0 | 0.1 | |
03/06/2013 |
6.14
|
100 | 5.82 | 6.14 | 6.14 | 100 | 0 | 0.0 | |
31/05/2013 |
5.82
|
2,800 | 5.92 | 6.14 | 5.82 | 300 | 0 | 0.0 | |
30/05/2013 |
5.92
|
6,500 | 5.92 | 5.92 | 5.79 | 3,000 | 0 | 0.1 | |
29/05/2013 |
5.92
|
5,900 | 5.79 | 5.92 | 5.76 | 2,100 | 0 | 0.0 | |
28/05/2013 |
5.79
|
200 | 5.82 | 5.82 | 5.79 | 0 | 0 | 0 | |
27/05/2013 |
5.82
|
3,700 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 | |
24/05/2013 |
5.89
|
200 | 5.79 | 5.89 | 5.79 | 100 | 0 | 0.0 | |
23/05/2013 |
5.79
|
6,200 | 5.79 | 5.92 | 5.66 | 0 | 0 | 0 | |
22/05/2013 |
5.79
|
15,600 | 5.60 | 5.79 | 5.57 | 0 | 0 | 0 | |
21/05/2013 |
5.60
|
4,200 | 5.60 | 5.60 | 5.53 | 900 | 0 | 0.0 | |
20/05/2013 |
5.60
|
16,500 | 5.37 | 5.79 | 5.44 | 11,400 | 0 | 0.2 | |
17/05/2013 |
5.37
|
7,900 | 5.28 | 5.44 | 5.31 | 3,800 | 0 | 0.1 | |
16/05/2013 |
5.28
|
4,000 | 5.28 | 5.31 | 5.28 | 1,200 | 0 | 0.0 | |
15/05/2013 |
5.28
|
3,700 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 | |
14/05/2013 |
5.37
|
6,700 | 5.31 | 5.37 | 5.18 | 3,900 | 0 | 0.1 | |
13/05/2013 |
5.31
|
2,800 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 | |
10/05/2013 |
5.31
|
1,800 | 5.37 | 5.37 | 5.31 | 1,200 | 0 | 0.0 | |
09/05/2013 |
5.37
|
100 | 5.21 | 5.37 | 5.37 | 0 | 0 | 0 | |
08/05/2013 |
5.21
|
6,500 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
07/05/2013 |
5.44
|
15,700 | 5.25 | 5.73 | 5.12 | 3,900 | 0 | 0.1 | |
06/05/2013 |
5.25
|
200 | 5.21 | 5.31 | 5.25 | 0 | 0 | 0 | |
03/05/2013 |
5.21
|
2,800 | 5.21 | 5.37 | 5.21 | 1,200 | 0 | 0.0 | |
02/05/2013 |
5.21
|
800 | 5.28 | 5.44 | 5.21 | 0 | 0 | 0 | |
26/04/2013 |
5.28
|
7,800 | 5.28 | 5.37 | 5.28 | 3,800 | 0 | 0.1 | |
25/04/2013 |
5.28
|
2,900 | 5.37 | 5.37 | 5.28 | 2,400 | 0 | 0.0 | |
24/04/2013 |
5.37
|
8,600 | 5.34 | 5.44 | 5.28 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/04/2013 |
5.34
|
14,000 | 5.28 | 5.50 | 5.12 | 6,800 | 0 | 0.1 | |
22/04/2013 |
5.28
|
5,000 | 5.36 | 5.62 | 5.05 | 0 | 0 | 0 | |
18/04/2013 |
5.36
|
100 | 5.28 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/04/2013 |
5.28
|
300 | 5.36 | 5.36 | 5.14 | 100 | 0 | 0.0 | |
16/04/2013 |
5.36
|
1,600 | 5.42 | 5.42 | 4.99 | 0 | 0 | 0 | |
15/04/2013 |
5.42
|
6,000 | 5.25 | 5.68 | 5.25 | 900 | 0 | 0.0 | |
12/04/2013 |
5.25
|
24,900 | 4.94 | 5.25 | 5.02 | 0 | 0 | 0 | |
11/04/2013 |
4.94
|
8,100 | 4.94 | 5.02 | 4.85 | 4,300 | 0 | 0.1 | |
10/04/2013 |
4.94
|
6,100 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
09/04/2013 |
5.14
|
1,100 | 5.14 | 5.14 | 5.02 | 100 | 0 | 0.0 | |
08/04/2013 |
5.14
|
30,200 | 4.82 | 5.14 | 4.65 | 1,100 | 0 | 0.0 | |
05/04/2013 |
4.82
|
4,700 | 4.99 | 4.99 | 4.54 | 0 | 0 | 0 | |
04/04/2013 |
4.99
|
23,100 | 5.14 | 5.65 | 4.85 | 100 | 0 | 0.0 | |
03/04/2013 |
5.14
|
3,800 | 5.14 | 5.65 | 4.85 | 0 | 0 | 0 | |
02/04/2013 |
5.14
|
2,900 | 5.68 | 5.68 | 5.14 | 0 | 0 | 0 | |
01/04/2013 |
5.68
|
100 | 5.28 | 5.68 | 5.68 | 0 | 0 | 0 | |
29/03/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/03/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
27/03/2013 |
5.28
|
1,700 | 4.85 | 5.28 | 4.71 | 0 | 0 | 0 | |
26/03/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/03/2013 |
4.85
|
800 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
22/03/2013 |
4.85
|
1,900 | 4.82 | 5.14 | 4.68 | 100 | 0 | 0.0 | |
21/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/03/2013 |
4.82
|
3,100 | 4.71 | 4.85 | 4.68 | 0 | 0 | 0 | |
19/03/2013 |
4.71
|
800 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
18/03/2013 |
4.71
|
4,300 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 | |
15/03/2013 |
4.85
|
1,200 | 4.88 | 5.36 | 4.85 | 0 | 0 | 0 | |
14/03/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/03/2013 |
4.88
|
700 | 5.36 | 5.36 | 4.88 | 600 | 0 | 0.0 | |
12/03/2013 |
5.36
|
100 | 4.94 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/03/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
08/03/2013 |
4.94
|
3,300 | 5.14 | 5.65 | 4.71 | 100 | 0 | 0.0 | |
07/03/2013 |
5.14
|
100 | 4.85 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/03/2013 |
4.85
|
2,100 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 | |
05/03/2013 |
4.85
|
4,600 | 4.99 | 4.99 | 4.59 | 1,000 | 0 | 0.0 | |
04/03/2013 |
4.99
|
100 | 4.82 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/03/2013 |
4.82
|
6,900 | 5.33 | 5.39 | 4.82 | 1,000 | 0 | 0.0 | |
28/02/2013 |
5.33
|
100 | 4.85 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/02/2013 |
4.85
|
9,900 | 4.71 | 5.14 | 4.42 | 900 | 0 | 0.0 | |
26/02/2013 |
4.71
|
1,200 | 5.14 | 5.14 | 4.62 | 0 | 0 | 0 | |
25/02/2013 |
5.14
|
2,100 | 4.71 | 5.14 | 4.71 | 0 | 0 | 0 | |
22/02/2013 |
4.71
|
3,100 | 4.45 | 4.71 | 4.56 | 0 | 0 | 0 | |
21/02/2013 |
4.45
|
8,800 | 4.88 | 4.88 | 4.45 | 0 | 0 | 0 | |
20/02/2013 |
4.88
|
6,000 | 5.42 | 5.56 | 4.88 | 300 | 0 | 0.0 | |
19/02/2013 |
5.42
|
100 | 5.14 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/02/2013 |
5.14
|
6,300 | 5.08 | 5.14 | 4.28 | 4,000 | 0 | 0.1 | |
08/02/2013 |
5.08
|
1,100 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 | |
07/02/2013 |
5.08
|
2,200 | 4.71 | 5.14 | 4.85 | 0 | 0 | 0 | |
06/02/2013 |
4.71
|
6,400 | 4.28 | 4.71 | 4.28 | 500 | 0 | 0.0 | |
05/02/2013 |
4.28
|
24,800 | 4.28 | 4.42 | 4.28 | 2,700 | 0 | 0.0 |